시장 데이터를 불러오는 중
전체 종목
플로우서브 과거 주가
Flowserve Corporation Common Stock · FLS · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flowserve Corporation Common Stock · FLS · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,722 | ₩97,438 | ₩92,581 | ₩96,702 | +2.09% | 155.3만 |
| 2026.10.08 | ₩93,237 | ₩94,026 | ₩92,046 | ₩93,183 | -0.06% | 195.5만 |
| 2026.10.07 | ₩96,301 | ₩97,010 | ₩92,100 | ₩94,347 | -2.03% | 195.5만 |
| 2026.10.06 | ₩100,622 | ₩101,799 | ₩96,929 | ₩98,120 | -2.49% | 222.6만 |
| 2026.10.05 | ₩99,685 | ₩101,224 | ₩97,839 | ₩99,404 | -0.28% | 160만 |
| 2026.10.02 | ₩99,217 | ₩100,635 | ₩98,120 | ₩99,498 | +0.28% | 110.1만 |
| 2026.10.01 | ₩98,682 | ₩98,682 | ₩95,953 | ₩97,746 | -0.95% | 119.6만 |
| 2026.09.30 | ₩97,799 | ₩99,578 | ₩96,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,826 |
| +0.03% |
| 143.5만 |
| 2026.09.29 | ₩99,431 | ₩99,899 | ₩98,281 | ₩98,749 | -0.69% | 112.3만 |
|---|
| 2026.09.28 | ₩97,973 | ₩100,341 | ₩97,973 | ₩99,124 | +1.17% | 134만 |
|---|
| 2026.09.25 | ₩102,094 | ₩103,124 | ₩97,638 | ₩98,762 | -3.26% | 230.7만 |
|---|
| 2026.09.24 | ₩102,094 | ₩102,696 | ₩100,582 | ₩101,732 | -0.35% | 162.4만 |
|---|
| 2026.09.23 | ₩101,278 | ₩104,047 | ₩101,157 | ₩103,258 | +1.96% | 142.7만 |
|---|
| 2026.09.22 | ₩100,916 | ₩101,987 | ₩100,555 | ₩101,665 | +0.74% | 124.7만 |
|---|
| 2026.09.21 | ₩100,502 | ₩100,502 | ₩98,950 | ₩99,899 | -0.60% | 134.7만 |
|---|
| 2026.09.18 | ₩99,351 | ₩99,404 | ₩97,960 | ₩98,843 | -0.51% | 240.2만 |
|---|
| 2026.09.17 | ₩99,190 | ₩100,221 | ₩97,505 | ₩98,655 | -0.54% | 127.6만 |
|---|
| 2026.09.16 | ₩96,582 | ₩99,458 | ₩95,578 | ₩96,742 | +0.17% | 215.2만 |
|---|
| 2026.09.15 | ₩96,327 | ₩96,622 | ₩94,561 | ₩95,030 | -1.35% | 143.6만 |
|---|
| 2026.09.14 | ₩93,678 | ₩96,260 | ₩91,457 | ₩95,511 | +1.96% | 181만 |
|---|
| 2026.09.11 | ₩99,364 | ₩100,542 | ₩98,374 | ₩99,619 | +0.26% | 101.7만 |
|---|
| 2026.09.10 | ₩99,177 | ₩99,364 | ₩96,354 | ₩97,438 | -1.75% | 155.1만 |
|---|
| 2026.09.09 | ₩102,000 | ₩103,431 | ₩100,247 | ₩100,595 | -1.38% | 173.5만 |
|---|
| 2026.09.08 | ₩103,017 | ₩104,502 | ₩102,067 | ₩102,990 | -0.03% | 167.6만 |
|---|
| 2026.09.04 | ₩103,097 | ₩104,649 | ₩101,652 | ₩102,535 | -0.55% | 205.9만 |
|---|
| 2026.09.03 | ₩104,810 | ₩105,666 | ₩102,776 | ₩103,271 | -1.47% | 165.3만 |
|---|
| 2026.09.02 | ₩103,886 | ₩104,783 | ₩102,348 | ₩104,007 | +0.12% | 152.8만 |
|---|
| 2026.09.01 | ₩104,408 | ₩105,291 | ₩101,451 | ₩102,535 | -1.79% | 252.1만 |
|---|
| 2026.08.31 | ₩106,656 | ₩107,753 | ₩104,823 | ₩105,813 | -0.79% | 172.7만 |
|---|
| 2026.08.28 | ₩109,893 | ₩110,067 | ₩106,308 | ₩107,472 | -2.20% | 128.9만 |
|---|
| 2026.08.27 | ₩110,910 | ₩111,164 | ₩108,382 | ₩109,706 | -1.09% | 135.4만 |
|---|
| 2026.08.26 | ₩107,967 | ₩111,512 | ₩107,539 | ₩110,776 | +2.60% | 172.2만 |
|---|
| 2026.08.25 | ₩109,398 | ₩109,425 | ₩107,285 | ₩107,780 | -1.48% | 183.1만 |
|---|
| 2026.08.24 | ₩106,321 | ₩108,181 | ₩105,505 | ₩107,646 | +1.25% | 183.7만 |
|---|
| 2026.08.21 | ₩105,907 | ₩106,616 | ₩104,127 | ₩106,214 | +0.29% | 85.4만 |
|---|
| 2026.08.20 | ₩103,003 | ₩105,224 | ₩102,936 | ₩104,488 | +1.44% | 129.2만 |
|---|
| 2026.08.19 | ₩105,385 | ₩105,987 | ₩102,134 | ₩104,207 | -1.12% | 138.6만 |
|---|
| 2026.08.18 | ₩106,161 | ₩108,007 | ₩105,264 | ₩105,412 | -0.71% | 166만 |
|---|
| 2026.08.17 | ₩108,569 | ₩109,479 | ₩107,780 | ₩108,328 | -0.22% | 128.2만 |
|---|
| 2026.08.14 | ₩108,877 | ₩109,840 | ₩106,883 | ₩108,194 | -0.63% | 134.5만 |
|---|
| 2026.08.13 | ₩108,047 | ₩108,903 | ₩106,295 | ₩108,569 | +0.48% | 130.1만 |
|---|
| 2026.08.12 | ₩109,305 | ₩109,372 | ₩106,281 | ₩108,301 | -0.92% | 142.6만 |
|---|
| 2026.08.11 | ₩106,776 | ₩108,930 | ₩106,709 | ₩108,181 | +1.32% | 100만 |
|---|
| 2026.08.10 | ₩106,990 | ₩107,017 | ₩105,920 | ₩106,348 | -0.60% | 102만 |
|---|
| 2026.08.07 | ₩105,960 | ₩107,365 | ₩104,997 | ₩106,964 | +0.95% | 112.1만 |
|---|
| 2026.08.06 | ₩106,455 | ₩110,161 | ₩104,702 | ₩105,211 | -1.17% | 160.6만 |
|---|
| 2026.08.05 | ₩106,161 | ₩107,030 | ₩105,184 | ₩105,251 | -0.86% | 161.5만 |
|---|
| 2026.08.04 | ₩104,020 | ₩107,057 | ₩102,562 | ₩106,428 | +2.32% | 227만 |
|---|
| 2026.08.03 | ₩100,314 | ₩103,044 | ₩100,314 | ₩102,401 | +2.08% | 212.4만 |
|---|
| 2026.07.31 | ₩102,910 | ₩104,181 | ₩99,485 | ₩101,665 | -1.21% | 259.1만 |
|---|
| 2026.07.30 | ₩98,200 | ₩106,000 | ₩98,200 | ₩100,769 | +2.62% | 350.1만 |
|---|
| 2026.07.29 | ₩97,197 | ₩98,495 | ₩92,501 | ₩93,571 | -3.73% | 275.6만 |
|---|
| 2026.07.28 | ₩96,809 | ₩98,789 | ₩95,685 | ₩98,241 | +1.48% | 300.1만 |
|---|
| 2026.07.27 | ₩97,826 | ₩98,669 | ₩95,471 | ₩97,237 | -0.60% | 138.5만 |
|---|
| 2026.07.24 | ₩96,314 | ₩98,174 | ₩95,792 | ₩96,863 | +0.57% | 144.4만 |
|---|
| 2026.07.23 | ₩91,016 | ₩96,341 | ₩90,909 | ₩95,872 | +5.34% | 192만 |
|---|
| 2026.07.22 | ₩89,865 | ₩92,662 | ₩89,384 | ₩91,765 | +2.11% | 217.9만 |
|---|
| 2026.07.21 | ₩91,230 | ₩91,230 | ₩88,715 | ₩90,334 | -0.98% | 221.1만 |
|---|
| 2026.07.20 | ₩92,193 | ₩92,434 | ₩88,742 | ₩89,290 | -3.15% | 273.8만 |
|---|
| 2026.07.17 | ₩90,213 | ₩92,528 | ₩89,544 | ₩91,591 | +1.53% | 123.4만 |
|---|
| 2026.07.16 | ₩90,588 | ₩93,009 | ₩90,588 | ₩92,742 | +2.38% | 198.7만 |
|---|
| 2026.07.15 | ₩93,183 | ₩93,933 | ₩90,521 | ₩92,167 | -1.09% | 153.6만 |
|---|
| 2026.07.14 | ₩93,264 | ₩94,187 | ₩91,738 | ₩93,103 | -0.17% | 141.9만 |
|---|
| 2026.07.13 | ₩92,876 | ₩94,321 | ₩91,056 | ₩91,457 | -1.53% | 150.3만 |
|---|
| 2026.07.10 | ₩93,611 | ₩95,511 | ₩93,491 | ₩94,294 | +0.73% | 100.4만 |
|---|
| 2026.07.09 | ₩94,762 | ₩95,404 | ₩92,916 | ₩93,237 | -1.61% | 173.2만 |
|---|
| 2026.07.08 | ₩94,187 | ₩94,642 | ₩90,307 | ₩92,367 | -1.93% | 365.1만 |
|---|
| 2026.07.07 | ₩98,321 | ₩99,030 | ₩94,214 | ₩95,484 | -2.88% | 155.6만 |
|---|
| 2026.07.06 | ₩97,210 | ₩100,060 | ₩97,210 | ₩99,953 | +2.82% | 89.9만 |
|---|
| 2026.07.02 | ₩97,879 | ₩99,404 | ₩95,792 | ₩96,782 | -1.12% | 112.6만 |
|---|
| 2026.07.01 | ₩97,478 | ₩99,498 | ₩96,568 | ₩96,836 | -0.66% | 181만 |
|---|
| 2026.06.30 | ₩98,281 | ₩99,659 | ₩95,872 | ₩99,217 | +0.95% | 212.6만 |
|---|
| 2026.06.29 | ₩97,291 | ₩98,896 | ₩96,073 | ₩98,013 | +0.74% | 178.5만 |
|---|
| 2026.06.26 | ₩99,003 | ₩99,538 | ₩96,207 | ₩97,077 | -1.95% | 317.7만 |
|---|
| 2026.06.25 | ₩99,846 | ₩102,950 | ₩99,030 | ₩100,328 | +0.48% | 238만 |
|---|
| 2026.06.24 | ₩103,819 | ₩103,860 | ₩96,274 | ₩97,572 | -6.02% | 476.4만 |
|---|
| 2026.06.23 | ₩105,238 | ₩108,703 | ₩103,659 | ₩107,004 | +1.68% | 206.5만 |
|---|
| 2026.06.22 | ₩109,867 | ₩110,429 | ₩108,154 | ₩109,144 | -0.66% | 123.8만 |
|---|
| 2026.06.18 | ₩107,271 | ₩110,402 | ₩107,137 | ₩109,305 | +1.90% | 261.6만 |
|---|
| 2026.06.17 | ₩108,047 | ₩108,903 | ₩105,412 | ₩105,599 | -2.27% | 155.8만 |
|---|
| 2026.06.16 | ₩107,030 | ₩109,104 | ₩105,960 | ₩107,713 | +0.64% | 230.7만 |
|---|
| 2026.06.15 | ₩107,592 | ₩108,703 | ₩106,576 | ₩107,017 | -0.53% | 225.9만 |
|---|
| 2026.06.12 | ₩105,987 | ₩106,415 | ₩103,753 | ₩104,448 | -1.45% | 142.3만 |
|---|
| 2026.06.11 | ₩98,762 | ₩105,010 | ₩98,227 | ₩104,488 | +5.80% | 194.1만 |
|---|
| 2026.06.10 | ₩100,849 | ₩102,642 | ₩97,411 | ₩97,478 | -3.34% | 151.9만 |
|---|
| 2026.06.09 | ₩101,291 | ₩102,856 | ₩97,344 | ₩101,639 | +0.34% | 172.5만 |
|---|
| 2026.06.08 | ₩98,307 | ₩100,622 | ₩98,307 | ₩100,154 | +1.88% | 135.6만 |
|---|
| 2026.06.05 | ₩99,726 | ₩100,301 | ₩97,491 | ₩98,334 | -1.40% | 148.9만 |
|---|
| 2026.06.04 | ₩100,809 | ₩101,251 | ₩98,709 | ₩100,903 | +0.09% | 118.7만 |
|---|
| 2026.06.03 | ₩101,518 | ₩102,482 | ₩99,752 | ₩100,903 | -0.61% | 147.2만 |
|---|
| 2026.06.02 | ₩101,170 | ₩102,722 | ₩99,311 | ₩102,080 | +0.90% | 147.1만 |
|---|
| 2026.06.01 | ₩99,886 | ₩101,599 | ₩98,669 | ₩100,448 | +0.56% | 209.8만 |
|---|
| 2026.05.29 | ₩100,154 | ₩102,281 | ₩99,953 | ₩101,023 | +0.87% | 207만 |
|---|
| 2026.05.28 | ₩98,000 | ₩101,090 | ₩96,956 | ₩100,622 | +2.68% | 329만 |
|---|
| 2026.05.27 | ₩98,976 | ₩100,274 | ₩97,090 | ₩97,625 | -1.37% | 286.4만 |
|---|
| 2026.05.26 | ₩94,882 | ₩98,307 | ₩94,588 | ₩98,133 | +3.43% | 230.8만 |
|---|
| 2026.05.22 | ₩92,675 | ₩93,826 | ₩91,230 | ₩93,130 | +0.49% | 193.2만 |
|---|
| 2026.05.21 | ₩90,053 | ₩92,635 | ₩88,514 | ₩91,952 | +2.11% | 215.5만 |
|---|
| 2026.05.20 | ₩86,962 | ₩91,631 | ₩85,945 | ₩91,350 | +5.05% | 369.1만 |
|---|
| 2026.05.19 | ₩87,899 | ₩88,153 | ₩84,648 | ₩86,146 | -1.99% | 205.6만 |
|---|
| 2026.05.18 | ₩87,845 | ₩88,969 | ₩87,216 | ₩88,206 | +0.41% | 207.2만 |
|---|
| 2026.05.15 | ₩89,223 | ₩90,039 | ₩86,588 | ₩87,056 | -2.43% | 206.9만 |
|---|
| 2026.05.14 | ₩90,093 | ₩92,514 | ₩89,718 | ₩90,962 | +0.97% | 197만 |
|---|
| 2026.05.13 | ₩93,036 | ₩93,197 | ₩88,581 | ₩88,916 | -4.43% | 360.6만 |
|---|
| 2026.05.12 | ₩93,652 | ₩93,879 | ₩91,310 | ₩92,889 | -0.81% | 290.9만 |
|---|
| 2026.05.11 | ₩94,909 | ₩96,274 | ₩93,879 | ₩94,682 | -0.24% | 173.1만 |
|---|
| 2026.05.08 | ₩96,675 | ₩96,889 | ₩94,307 | ₩95,163 | -1.56% | 205.1만 |
|---|
| 2026.05.07 | ₩99,177 | ₩99,672 | ₩95,311 | ₩95,712 | -3.49% | 308.6만 |
|---|
| 2026.05.06 | ₩97,398 | ₩102,950 | ₩96,836 | ₩98,174 | +0.80% | 395.6만 |
|---|
| 2026.05.05 | ₩95,110 | ₩95,391 | ₩93,076 | ₩93,946 | -1.22% | 356.1만 |
|---|
| 2026.05.04 | ₩95,444 | ₩96,381 | ₩93,518 | ₩94,200 | -1.30% | 343.7만 |
|---|
| 2026.05.01 | ₩98,107 | ₩99,525 | ₩94,026 | ₩95,859 | -2.29% | 446.8만 |
|---|
| 2026.04.30 | ₩102,415 | ₩106,027 | ₩97,384 | ₩98,521 | -3.80% | 878.9만 |
|---|
| 2026.04.29 | ₩114,322 | ₩114,335 | ₩110,897 | ₩112,716 | -1.40% | 233.1만 |
|---|
| 2026.04.28 | ₩116,396 | ₩117,265 | ₩112,449 | ₩113,800 | -2.23% | 269.6만 |
|---|
| 2026.04.27 | ₩111,700 | ₩118,242 | ₩109,225 | ₩117,626 | +5.31% | 586.5만 |
|---|
| 2026.04.24 | ₩109,439 | ₩112,569 | ₩107,030 | ₩111,338 | +1.74% | 212.7만 |
|---|
| 2026.04.23 | ₩111,405 | ₩112,810 | ₩108,248 | ₩109,586 | -1.63% | 152.5만 |
|---|
| 2026.04.22 | ₩111,191 | ₩112,168 | ₩109,225 | ₩110,683 | -0.46% | 142.6만 |
|---|
| 2026.04.21 | ₩111,994 | ₩113,238 | ₩108,970 | ₩109,760 | -1.99% | 118.4만 |
|---|
| 2026.04.20 | ₩111,392 | ₩112,275 | ₩109,907 | ₩111,593 | +0.18% | 218만 |
|---|
| 2026.04.17 | ₩105,746 | ₩113,318 | ₩105,037 | ₩112,141 | +6.05% | 365.2만 |
|---|
| 2026.04.16 | ₩104,957 | ₩106,121 | ₩103,017 | ₩104,127 | -0.79% | 247만 |
|---|
| 2026.04.15 | ₩108,770 | ₩109,385 | ₩104,488 | ₩105,452 | -3.05% | 185.4만 |
|---|
| 2026.04.14 | ₩113,532 | ₩113,813 | ₩108,984 | ₩109,225 | -3.79% | 205.8만 |
|---|
| 2026.04.13 | ₩112,342 | ₩113,305 | ₩111,124 | ₩113,024 | +0.61% | 187.6만 |
|---|
| 2026.04.10 | ₩113,720 | ₩114,028 | ₩112,462 | ₩112,890 | -0.73% | 136.9만 |
|---|
| 2026.04.09 | ₩110,562 | ₩113,559 | ₩109,920 | ₩112,984 | +2.19% | 228.6만 |
|---|
| 2026.04.08 | ₩109,439 | ₩114,469 | ₩108,489 | ₩110,643 | +1.10% | 285.8만 |
|---|
| 2026.04.07 | ₩101,451 | ₩103,766 | ₩100,836 | ₩103,539 | +2.06% | 198.7만 |
|---|
| 2026.04.06 | ₩100,475 | ₩101,665 | ₩99,110 | ₩101,572 | +1.09% | 120.6만 |
|---|
| 2026.04.02 | ₩97,170 | ₩102,321 | ₩96,582 | ₩100,662 | +3.59% | 170.7만 |
|---|
| 2026.04.01 | ₩100,582 | ₩102,468 | ₩99,699 | ₩100,876 | +0.29% | 204.3만 |
|---|
| 2026.03.31 | ₩94,535 | ₩98,883 | ₩93,585 | ₩98,348 | +4.03% | 180.7만 |
|---|
| 2026.03.30 | ₩97,491 | ₩97,598 | ₩92,167 | ₩92,528 | -5.09% | 199.2만 |
|---|
| 2026.03.27 | ₩96,033 | ₩97,665 | ₩95,431 | ₩96,528 | +0.52% | 89.4만 |
|---|
| 2026.03.26 | ₩100,341 | ₩101,532 | ₩96,354 | ₩97,491 | -2.84% | 141.1만 |
|---|
| 2026.03.25 | ₩102,482 | ₩103,565 | ₩100,849 | ₩102,468 | -0.01% | 180.9만 |
|---|
| 2026.03.24 | ₩98,669 | ₩101,973 | ₩98,080 | ₩100,863 | +2.22% | 162.4만 |
|---|
| 2026.03.23 | ₩98,749 | ₩102,254 | ₩98,535 | ₩99,351 | +0.61% | 252.6만 |
|---|
| 2026.03.20 | ₩98,615 | ₩99,980 | ₩94,896 | ₩95,525 | -3.13% | 202.8만 |
|---|
| 2026.03.19 | ₩97,799 | ₩100,662 | ₩96,662 | ₩98,869 | +1.09% | 151.2만 |
|---|
| 2026.03.18 | ₩100,836 | ₩102,401 | ₩99,445 | ₩99,445 | -1.38% | 231.6만 |
|---|
| 2026.03.17 | ₩99,672 | ₩101,117 | ₩98,414 | ₩100,515 | +0.85% | 148.3만 |
|---|
| 2026.03.16 | ₩101,211 | ₩101,558 | ₩97,786 | ₩98,535 | -2.64% | 166.4만 |
|---|
| 2026.03.13 | ₩101,839 | ₩102,669 | ₩99,164 | ₩99,391 | -2.40% | 155만 |
|---|
| 2026.03.12 | ₩103,338 | ₩104,636 | ₩100,943 | ₩101,251 | -2.02% | 128만 |
|---|
| 2026.03.11 | ₩104,676 | ₩106,428 | ₩104,100 | ₩105,385 | +0.68% | 127.2만 |
|---|
| 2026.03.10 | ₩103,686 | ₩107,151 | ₩103,231 | ₩105,305 | +1.56% | 213.2만 |
|---|
| 2026.03.09 | ₩99,685 | ₩103,953 | ₩98,254 | ₩103,177 | +3.50% | 256.8만 |
|---|
| 2026.03.06 | ₩105,866 | ₩107,913 | ₩101,331 | ₩101,987 | -3.66% | 207.2만 |
|---|
| 2026.03.05 | ₩110,362 | ₩112,516 | ₩107,646 | ₩108,863 | -1.36% | 153.4만 |
|---|
| 2026.03.04 | ₩112,609 | ₩113,653 | ₩110,429 | ₩110,924 | -1.50% | 129.1만 |
|---|
| 2026.03.03 | ₩113,198 | ₩113,720 | ₩109,880 | ₩111,659 | -1.36% | 184.2만 |
|---|
| 2026.03.02 | ₩116,957 | ₩118,697 | ₩115,165 | ₩117,078 | +0.10% | 149.8만 |
|---|
| 2026.02.27 | ₩117,720 | ₩118,429 | ₩115,727 | ₩118,429 | +0.60% | 214.6만 |
|---|
| 2026.02.26 | ₩123,406 | ₩123,633 | ₩117,948 | ₩119,312 | -3.32% | 165.9만 |
|---|
| 2026.02.25 | ₩121,560 | ₩123,433 | ₩120,195 | ₩123,138 | +1.30% | 146.4만 |
|---|
| 2026.02.24 | ₩119,499 | ₩121,199 | ₩118,376 | ₩121,105 | +1.34% | 85.1만 |
|---|
| 2026.02.23 | ₩118,416 | ₩120,409 | ₩117,292 | ₩118,188 | -0.19% | 83.2만 |
|---|
| 2026.02.20 | ₩117,707 | ₩119,580 | ₩117,024 | ₩118,991 | +1.09% | 102.7만 |
|---|
| 2026.02.19 | ₩118,135 | ₩119,018 | ₩117,412 | ₩118,014 | -0.10% | 93.7만 |
|---|
| 2026.02.18 | ₩120,316 | ₩122,162 | ₩116,984 | ₩118,590 | -1.43% | 228.2만 |
|---|
| 2026.02.17 | ₩119,031 | ₩120,998 | ₩118,563 | ₩120,088 | +0.89% | 160.4만 |
|---|
| 2026.02.13 | ₩116,904 | ₩121,051 | ₩116,262 | ₩119,994 | +2.64% | 319.4만 |
|---|
| 2026.02.12 | ₩116,449 | ₩119,058 | ₩115,553 | ₩116,422 | -0.02% | 215.7만 |
|---|
| 2026.02.11 | ₩118,041 | ₩119,406 | ₩115,553 | ₩115,780 | -1.92% | 194만 |
|---|
| 2026.02.10 | ₩114,563 | ₩117,279 | ₩113,252 | ₩115,847 | +1.12% | 263.3만 |
|---|
| 2026.02.09 | ₩114,068 | ₩116,971 | ₩114,068 | ₩114,536 | +0.41% | 155.3만 |
|---|
| 2026.02.06 | ₩103,057 | ₩115,446 | ₩103,057 | ₩114,335 | +10.94% | 327.7만 |
|---|
| 2026.02.05 | ₩105,840 | ₩107,686 | ₩105,291 | ₩105,666 | -0.16% | 217.2만 |
|---|
| 2026.02.04 | ₩107,365 | ₩108,234 | ₩104,087 | ₩106,709 | -0.61% | 176.6만 |
|---|
| 2026.02.03 | ₩106,495 | ₩108,221 | ₩104,595 | ₩106,709 | +0.20% | 141.4만 |
|---|
| 2026.02.02 | ₩103,592 | ₩106,228 | ₩103,030 | ₩105,960 | +2.29% | 114.6만 |
|---|
| 2026.01.30 | ₩104,355 | ₩105,398 | ₩103,044 | ₩104,555 | +0.19% | 118.1만 |
|---|
| 2026.01.29 | ₩103,632 | ₩105,264 | ₩102,522 | ₩105,211 | +1.52% | 135.6만 |
|---|
| 2026.01.28 | ₩103,833 | ₩104,542 | ₩101,625 | ₩102,883 | -0.91% | 101.9만 |
|---|
| 2026.01.27 | ₩105,251 | ₩105,251 | ₩103,017 | ₩103,819 | -1.36% | 117.9만 |
|---|
| 2026.01.26 | ₩105,478 | ₩105,478 | ₩103,338 | ₩104,020 | -1.38% | 101.4만 |
|---|
| 2026.01.23 | ₩104,917 | ₩105,211 | ₩103,164 | ₩104,194 | -0.69% | 84.9만 |
|---|
| 2026.01.22 | ₩104,810 | ₩105,425 | ₩103,057 | ₩105,157 | +0.33% | 150.9만 |
|---|
| 2026.01.21 | ₩102,963 | ₩105,398 | ₩102,495 | ₩103,646 | +0.66% | 144.9만 |
|---|
| 2026.01.20 | ₩101,425 | ₩103,779 | ₩100,542 | ₩101,545 | +0.12% | 110.7만 |
|---|
| 2026.01.16 | ₩102,642 | ₩103,739 | ₩102,201 | ₩103,244 | +0.59% | 112.3만 |
|---|
| 2026.01.15 | ₩101,880 | ₩103,204 | ₩101,492 | ₩102,508 | +0.62% | 145만 |
|---|
| 2026.01.14 | ₩99,940 | ₩100,649 | ₩98,254 | ₩100,542 | +0.60% | 131.4만 |
|---|
| 2026.01.13 | ₩99,297 | ₩100,515 | ₩99,083 | ₩100,127 | +0.84% | 136.6만 |
|---|
| 2026.01.12 | ₩97,786 | ₩99,244 | ₩97,237 | ₩98,789 | +1.03% | 113만 |
|---|
| 2026.01.09 | ₩96,488 | ₩98,521 | ₩95,806 | ₩98,294 | +1.87% | 143.6만 |
|---|
| 2026.01.08 | ₩96,354 | ₩96,622 | ₩95,030 | ₩95,980 | -0.39% | 94.4만 |
|---|
| 2026.01.07 | ₩96,876 | ₩97,117 | ₩95,137 | ₩96,100 | -0.80% | 98.2만 |
|---|
| 2026.01.06 | ₩96,341 | ₩97,518 | ₩95,391 | ₩97,398 | +1.10% | 153.3만 |
|---|
| 2026.01.05 | ₩96,287 | ₩98,401 | ₩95,672 | ₩96,983 | +0.72% | 147.4만 |
|---|
| 2026.01.02 | ₩93,531 | ₩94,829 | ₩92,648 | ₩94,655 | +1.20% | 77.2만 |
|---|
| 2025.12.31 | ₩94,267 | ₩94,601 | ₩92,742 | ₩92,822 | -1.53% | 48.7만 |
|---|
| 2025.12.30 | ₩94,280 | ₩94,401 | ₩93,745 | ₩93,866 | -0.44% | 46.5만 |
|---|
| 2025.12.29 | ₩95,056 | ₩95,511 | ₩94,120 | ₩94,280 | -0.82% | 48.3만 |
|---|
| 2025.12.26 | ₩95,270 | ₩95,471 | ₩94,535 | ₩95,030 | -0.25% | 40.6만 |
|---|
| 2025.12.24 | ₩95,618 | ₩95,886 | ₩95,030 | ₩95,404 | -0.22% | 28.9만 |
|---|
| 2025.12.23 | ₩95,324 | ₩95,899 | ₩94,909 | ₩95,311 | -0.01% | 53.9만 |
|---|
| 2025.12.22 | ₩96,180 | ₩96,314 | ₩94,294 | ₩95,832 | -0.36% | 74.8만 |
|---|
| 2025.12.19 | ₩93,424 | ₩95,123 | ₩93,290 | ₩95,070 | +1.76% | 271.7만 |
|---|
| 2025.12.18 | ₩94,187 | ₩94,628 | ₩92,314 | ₩93,143 | -1.11% | 101.7만 |
|---|
| 2025.12.17 | ₩94,802 | ₩95,324 | ₩92,193 | ₩92,581 | -2.34% | 111.8만 |
|---|
| 2025.12.16 | ₩96,127 | ₩96,675 | ₩93,384 | ₩94,214 | -1.99% | 134.7만 |
|---|
| 2025.12.15 | ₩96,689 | ₩96,796 | ₩95,257 | ₩96,087 | -0.62% | 177.7만 |
|---|
| 2025.12.12 | ₩98,642 | ₩98,963 | ₩95,123 | ₩95,699 | -2.98% | 149.5만 |
|---|
| 2025.12.11 | ₩97,933 | ₩99,846 | ₩97,491 | ₩98,307 | +0.38% | 114.5만 |
|---|
| 2025.12.10 | ₩97,197 | ₩98,963 | ₩96,381 | ₩98,254 | +1.09% | 163.9만 |
|---|
| 2025.12.09 | ₩95,913 | ₩97,960 | ₩95,658 | ₩96,943 | +1.07% | 174.8만 |
|---|
| 2025.12.08 | ₩96,140 | ₩96,327 | ₩94,856 | ₩95,404 | -0.77% | 101.9만 |
|---|
| 2025.12.05 | ₩96,087 | ₩97,424 | ₩95,752 | ₩96,381 | +0.31% | 127.5만 |
|---|
| 2025.12.04 | ₩94,989 | ₩97,237 | ₩94,494 | ₩96,180 | +1.25% | 165.8만 |
|---|
| 2025.12.03 | ₩94,173 | ₩96,408 | ₩92,568 | ₩94,856 | +0.72% | 195.5만 |
|---|
| 2025.12.02 | ₩95,270 | ₩95,819 | ₩93,504 | ₩93,598 | -1.76% | 121.5만 |
|---|
| 2025.12.01 | ₩94,347 | ₩95,672 | ₩93,705 | ₩94,816 | +0.50% | 118.6만 |
|---|
| 2025.11.28 | ₩94,976 | ₩95,980 | ₩94,334 | ₩95,458 | +0.51% | 44.9만 |
|---|
| 2025.11.26 | ₩94,120 | ₩95,939 | ₩93,384 | ₩94,401 | +0.30% | 92.5만 |
|---|
| 2025.11.25 | ₩92,207 | ₩94,294 | ₩91,805 | ₩94,053 | +2.00% | 115.1만 |
|---|
| 2025.11.24 | ₩90,748 | ₩92,448 | ₩90,320 | ₩92,006 | +1.39% | 180.6만 |
|---|
| 2025.11.21 | ₩88,260 | ₩90,695 | ₩87,591 | ₩90,641 | +2.70% | 133.7만 |
|---|
| 2025.11.20 | ₩91,832 | ₩92,555 | ₩87,872 | ₩88,380 | -3.76% | 188.3만 |
|---|
| 2025.11.19 | ₩87,658 | ₩90,494 | ₩87,524 | ₩90,093 | +2.78% | 199.7만 |
|---|
| 2025.11.18 | ₩86,842 | ₩88,715 | ₩86,654 | ₩87,685 | +0.97% | 203.2만 |
|---|
| 2025.11.17 | ₩89,812 | ₩90,427 | ₩87,457 | ₩87,792 | -2.25% | 173.2만 |
|---|
| 2025.11.14 | ₩87,283 | ₩91,096 | ₩86,547 | ₩89,852 | +2.94% | 188.1만 |
|---|
| 2025.11.13 | ₩93,223 | ₩94,133 | ₩90,641 | ₩90,976 | -2.41% | 188만 |
|---|
| 2025.11.12 | ₩92,983 | ₩94,428 | ₩92,501 | ₩93,585 | +0.65% | 121.7만 |
|---|
| 2025.11.11 | ₩92,996 | ₩93,772 | ₩92,608 | ₩92,822 | -0.19% | 101.6만 |
|---|
| 2025.11.10 | ₩94,454 | ₩95,311 | ₩92,314 | ₩93,250 | -1.27% | 131.8만 |
|---|
| 2025.11.07 | ₩92,086 | ₩93,290 | ₩90,334 | ₩92,635 | +0.60% | 168만 |
|---|
| 2025.11.06 | ₩93,946 | ₩94,762 | ₩92,381 | ₩93,063 | -0.94% | 146.6만 |
|---|
| 2025.11.05 | ₩93,826 | ₩94,989 | ₩93,130 | ₩93,518 | -0.33% | 249.1만 |
|---|
| 2025.11.04 | ₩93,959 | ₩95,244 | ₩92,260 | ₩93,023 | -1.00% | 257.2만 |
|---|
| 2025.11.03 | ₩92,046 | ₩96,448 | ₩90,962 | ₩96,127 | +4.43% | 372만 |
|---|
| 2025.10.31 | ₩90,467 | ₩91,725 | ₩89,745 | ₩91,310 | +0.93% | 278.7만 |
|---|
| 2025.10.30 | ₩92,314 | ₩93,076 | ₩89,491 | ₩90,106 | -2.39% | 467.4만 |
|---|
| 2025.10.29 | ₩76,941 | ₩94,080 | ₩76,941 | ₩92,247 | +19.89% | 1087.2만 |
|---|
| 2025.10.28 | ₩71,162 | ₩72,031 | ₩70,065 | ₩70,453 | -1.00% | 374.1만 |
|---|
| 2025.10.27 | ₩71,938 | ₩72,165 | ₩70,627 | ₩70,667 | -1.77% | 252.5만 |
|---|
| 2025.10.24 | ₩71,215 | ₩71,590 | ₩70,694 | ₩71,443 | +0.32% | 152.3만 |
|---|
| 2025.10.23 | ₩69,690 | ₩70,760 | ₩69,289 | ₩70,453 | +1.09% | 130.2만 |
|---|
| 2025.10.22 | ₩69,998 | ₩70,239 | ₩69,061 | ₩69,262 | -1.05% | 203.3만 |
|---|
| 2025.10.21 | ₩68,192 | ₩70,025 | ₩68,192 | ₩69,744 | +2.28% | 120.4만 |
|---|
| 2025.10.20 | ₩68,004 | ₩68,754 | ₩67,750 | ₩68,540 | +0.79% | 101.3만 |
|---|
| 2025.10.17 | ₩67,001 | ₩67,697 | ₩66,546 | ₩67,603 | +0.90% | 107만 |
|---|
| 2025.10.16 | ₩68,098 | ₩68,326 | ₩66,600 | ₩67,443 | -0.96% | 168.9만 |
|---|
| 2025.10.15 | ₩69,128 | ₩69,128 | ₩65,690 | ₩67,616 | -2.19% | 327.6만 |
|---|
| 2025.10.14 | ₩66,011 | ₩68,941 | ₩66,011 | ₩68,566 | +3.87% | 125.8만 |
|---|
| 2025.10.13 | ₩66,961 | ₩67,630 | ₩66,466 | ₩67,162 | +0.30% | 124.5만 |
|---|
| 2025.10.10 | ₩69,142 | ₩69,235 | ₩65,168 | ₩65,677 | -5.01% | 260.7만 |
|---|